|
Closing price on 4/14/2017
|
|
| Open |
21.45 |
| High |
21.45 |
| Low |
20.75 |
| Volume |
179,630 |
| Split-adjusted Price |
13.10 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2017
|
+0.05 / +0.24%
|
21.45
|
21.45
|
20.75
|
21.25
|
20.98
|
13.10
|
179,630
|
|
|
4/13/2017
|
-0.25 / -1.17%
|
21.40
|
21.45
|
21.20
|
21.20
|
21.29
|
13.07
|
152,440
|
|
|
4/12/2017
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.40
|
21.45
|
21.58
|
13.23
|
200,690
|
|
|
4/11/2017
|
-0.15 / -0.69%
|
21.60
|
21.60
|
21.40
|
21.45
|
21.49
|
13.23
|
154,580
|
|
|
4/10/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.63
|
13.32
|
89,790
|
|
|
4/7/2017
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.74
|
13.35
|
44,440
|
|
|
4/5/2017
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.93
|
13.38
|
83,370
|
|
|
4/4/2017
|
+0.25 / +1.15%
|
21.80
|
22.00
|
21.60
|
21.90
|
21.77
|
13.50
|
164,420
|
|
|
4/3/2017
|
-0.05 / -0.23%
|
21.60
|
21.95
|
21.50
|
21.65
|
21.73
|
13.35
|
83,200
|
|
|
3/31/2017
|
+0.05 / +0.23%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.63
|
13.38
|
251,760
|
|
|
3/30/2017
|
-0.25 / -1.14%
|
22.00
|
22.00
|
21.60
|
21.65
|
21.72
|
13.35
|
197,220
|
|
|
3/29/2017
|
0.00 / 0.00%
|
21.75
|
22.10
|
21.65
|
21.90
|
21.80
|
13.50
|
175,300
|
|
|
3/28/2017
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.80
|
21.90
|
21.89
|
13.50
|
180,440
|
|
|
3/27/2017
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.13
|
13.63
|
142,320
|
|
|
3/24/2017
|
0.00 / 0.00%
|
22.00
|
22.45
|
22.00
|
22.00
|
22.08
|
13.57
|
126,980
|
|
|
3/23/2017
|
-0.10 / -0.45%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.11
|
13.57
|
190,120
|
|
|
3/22/2017
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.05
|
22.10
|
22.30
|
13.63
|
181,510
|
|
|
3/21/2017
|
-0.25 / -1.11%
|
22.50
|
22.70
|
22.20
|
22.25
|
22.37
|
13.72
|
334,430
|
|
|
3/20/2017
|
-0.20 / -0.88%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.68
|
13.87
|
204,060
|
|
|
3/17/2017
|
-0.60 / -2.58%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.89
|
14.00
|
142,680
|
|
|
3/16/2017
|
+0.05 / +0.22%
|
23.10
|
23.90
|
23.10
|
23.30
|
23.50
|
14.37
|
307,940
|
|
|
3/15/2017
|
+1.10 / +4.97%
|
22.00
|
23.40
|
22.00
|
23.25
|
23.07
|
14.34
|
833,370
|
|
|
3/14/2017
|
+0.05 / +0.23%
|
21.80
|
22.20
|
21.80
|
22.15
|
22.04
|
13.66
|
202,310
|
|
|
3/13/2017
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.70
|
22.10
|
21.99
|
13.63
|
109,400
|
|
|
3/10/2017
|
-0.25 / -1.12%
|
22.05
|
22.25
|
21.75
|
22.00
|
21.92
|
13.57
|
175,240
|
|
|
3/9/2017
|
+0.20 / +0.91%
|
22.05
|
22.25
|
21.95
|
22.25
|
22.07
|
13.72
|
190,720
|
|
|
3/8/2017
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.05
|
22.05
|
22.16
|
13.60
|
236,160
|
|
|
3/7/2017
|
-0.15 / -0.67%
|
22.65
|
22.65
|
22.25
|
22.25
|
22.42
|
13.72
|
165,090
|
|
|
3/6/2017
|
+0.05 / +0.22%
|
22.35
|
22.70
|
22.35
|
22.40
|
22.52
|
13.81
|
222,560
|
|
|
3/3/2017
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.20
|
22.35
|
22.35
|
13.78
|
137,030
|
|
|